Financial News

Ramaco Resources Inc (NQ: METC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.050 5.171 4.970 5.023 97,506 +0.01(+0.18%)
May 30, 2019 5.309 5.309 4.965 5.014 197,592 -0.57(-10.22%)
May 29, 2019 5.577 5.621 5.420 5.585 36,419 +0.01(+0.16%)
May 28, 2019 5.550 5.621 5.487 5.577 24,618 +0.04(+0.81%)
May 24, 2019 5.550 5.621 5.420 5.532 53,236 -0.01(-0.16%)
May 23, 2019 5.710 5.710 5.264 5.541 40,214 -0.23(-4.02%)
May 22, 2019 6.192 6.201 5.737 5.773 32,825 -0.27(-4.43%)
May 21, 2019 5.817 6.049 5.776 6.040 56,866 +0.32(+5.62%)
May 20, 2019 5.577 5.737 5.443 5.719 59,664 +0.12(+2.07%)
May 17, 2019 5.835 6.014 5.577 5.603 78,453 -0.29(-4.99%)
May 16, 2019 5.907 6.032 5.764 5.898 38,263 +0.05(+0.92%)
May 15, 2019 5.800 5.871 5.728 5.844 34,670 +0.04(+0.77%)
May 14, 2019 5.585 5.853 5.585 5.800 43,666 +0.21(+3.83%)
May 13, 2019 5.844 5.925 5.577 5.585 107,070 -0.29(-5.01%)
May 10, 2019 5.996 6.186 5.809 5.880 34,183 -0.11(-1.79%)
May 09, 2019 5.889 6.014 5.862 5.987 45,842 +0.06(+1.05%)
May 08, 2019 6.067 6.317 5.854 5.925 190,956 -0.39(-6.21%)
May 07, 2019 6.183 6.353 6.023 6.317 88,659 +0.12(+2.02%)
May 06, 2019 6.442 6.442 6.076 6.192 43,715 -0.06(-1.00%)
May 03, 2019 6.085 6.380 6.058 6.255 77,445 +0.35(+5.89%)
May 02, 2019 5.800 6.056 5.800 5.907 45,972 +0.09(+1.53%)
May 01, 2019 5.996 6.058 5.800 5.817 93,074 -0.18(-2.98%)
Apr 30, 2019 5.809 6.098 5.800 5.996 241,687 +0.49(+8.91%)
Apr 29, 2019 5.353 5.505 5.300 5.505 72,977 +0.17(+3.18%)
Apr 26, 2019 5.220 5.434 5.166 5.336 82,824 +0.12(+2.22%)
Apr 25, 2019 5.211 5.246 5.104 5.220 19,731 -0.02(-0.34%)
Apr 24, 2019 5.211 5.246 5.078 5.237 26,441 -0.01(-0.17%)
Apr 23, 2019 5.157 5.327 5.157 5.246 28,524 +0.07(+1.38%)
Apr 22, 2019 5.104 5.211 5.077 5.175 19,457 +0.07(+1.40%)
Apr 18, 2019 5.086 5.193 5.032 5.104 18,716 +0.03(+0.53%)
Apr 17, 2019 5.014 5.176 5.014 5.077 38,051 +0.12(+2.34%)
Apr 16, 2019 5.095 5.139 4.952 4.961 36,138 -0.18(-3.47%)
Apr 15, 2019 5.166 5.175 5.077 5.139 34,248 +0.03(+0.52%)
Apr 12, 2019 5.041 5.148 4.988 5.113 62,426 +0.12(+2.32%)
Apr 11, 2019 5.148 5.213 4.979 4.997 47,196 -0.17(-3.28%)
Apr 10, 2019 5.193 5.291 5.117 5.166 50,301 -0.04(-0.69%)
Apr 09, 2019 5.612 5.648 5.184 5.202 145,456 -0.39(-7.02%)
Apr 08, 2019 5.737 5.844 5.585 5.594 135,412 -0.23(-3.98%)
Apr 05, 2019 5.585 5.862 5.568 5.826 153,881 +0.27(+4.82%)
Apr 04, 2019 5.443 5.612 5.434 5.559 134,607 +0.12(+2.13%)
Apr 03, 2019 5.318 5.514 5.130 5.443 121,509 +0.18(+3.39%)
Apr 02, 2019 5.362 5.362 5.095 5.264 113,363 -0.06(-1.17%)
Apr 01, 2019 5.202 5.380 5.166 5.327 103,257 +0.15(+2.93%)
Mar 29, 2019 5.237 5.353 5.148 5.175 53,348 -0.04(-0.85%)
Mar 28, 2019 5.077 5.327 4.979 5.220 99,580 +0.14(+2.81%)
Mar 27, 2019 5.193 5.202 4.925 5.077 132,608 -0.05(-1.04%)
Mar 26, 2019 5.211 5.211 4.809 5.130 373,052 -0.35(-6.35%)
Mar 25, 2019 5.559 5.675 5.407 5.478 39,944 -0.09(-1.60%)
Mar 22, 2019 5.889 6.023 5.568 5.568 103,671 -0.25(-4.29%)
Mar 21, 2019 5.496 6.076 5.496 5.817 68,440 +0.41(+7.59%)
Mar 20, 2019 5.416 5.746 4.907 5.407 186,970 +0.36(+7.07%)
Mar 19, 2019 5.014 5.068 4.872 5.050 99,523 +0.08(+1.62%)
Mar 18, 2019 4.800 5.077 4.738 4.970 106,773 +0.22(+4.70%)
Mar 15, 2019 4.845 4.898 4.720 4.747 53,460 -0.11(-2.21%)
Mar 14, 2019 4.907 4.916 4.836 4.854 76,117 -0.02(-0.37%)
Mar 13, 2019 4.827 5.032 4.595 4.872 37,405 +0.01(+0.18%)
Mar 12, 2019 4.738 4.943 4.720 4.863 47,853 +0.17(+3.61%)
Mar 11, 2019 4.711 4.836 4.501 4.693 43,241 +0.05(+1.15%)
Mar 08, 2019 4.747 4.747 4.550 4.640 31,045 -0.10(-2.07%)
Mar 07, 2019 4.684 4.854 4.559 4.738 64,774 +0.05(+1.14%)
Mar 06, 2019 4.952 4.952 4.470 4.684 114,013 -0.21(-4.37%)
Mar 05, 2019 4.854 4.943 4.782 4.898 31,974 +0.05(+1.10%)
Mar 04, 2019 4.845 4.970 4.774 4.845 40,180 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback